Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 dic 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
04 dic 2023 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
01 dic 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
30 nov 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
29 nov 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
28 nov 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
27 nov 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
24 nov 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
22 nov 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
21 nov 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
20 nov 2023 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
17 nov 2023 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
16 nov 2023 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
15 nov 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
14 nov 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
13 nov 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
10 nov 2023 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
09 nov 2023 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
08 nov 2023 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
07 nov 2023 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
06 nov 2023 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
03 nov 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
02 nov 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
01 nov 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
31 oct 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
30 oct 2023 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
27 oct 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
26 oct 2023 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
25 oct 2023 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
24 oct 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
23 oct 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
20 oct 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
19 oct 2023 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
18 oct 2023 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
17 oct 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
16 oct 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
13 oct 2023 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
12 oct 2023 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
11 oct 2023 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
10 oct 2023 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
09 oct 2023 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
06 oct 2023 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
05 oct 2023 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
04 oct 2023 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
03 oct 2023 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
02 oct 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
29 sept 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
28 sept 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
27 sept 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
26 sept 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
26 sept 2023 | 1.017 Plusvalía | |||||
25 sept 2023 | 13,20 | 13,20 | 13,20 | 13,20 | 12,18 | - |
22 sept 2023 | 13,11 | 13,11 | 13,11 | 13,11 | 12,10 | - |
21 sept 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 12,49 | - |
20 sept 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 12,49 | - |
19 sept 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 12,69 | - |
18 sept 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 12,73 | - |
15 sept 2023 | 13,78 | 13,78 | 13,78 | 13,78 | 12,72 | - |
14 sept 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 12,99 | - |
13 sept 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 12,80 | - |
12 sept 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 12,78 | - |
11 sept 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,89 | - |
08 sept 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 12,76 | - |
07 sept 2023 | 13,80 | 13,80 | 13,80 | 13,80 | 12,74 | - |
06 sept 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 12,80 | - |
05 sept 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 12,95 | - |
01 sept 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 13,05 | - |
31 ago 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 13,00 | - |
30 ago 2023 | 14,13 | 14,13 | 14,13 | 14,13 | 13,04 | - |
29 ago 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 12,95 | - |
28 ago 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 12,65 | - |
25 ago 2023 | 13,57 | 13,57 | 13,57 | 13,57 | 12,52 | - |
24 ago 2023 | 13,42 | 13,42 | 13,42 | 13,42 | 12,39 | - |
23 ago 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 12,66 | - |
22 ago 2023 | 13,48 | 13,48 | 13,48 | 13,48 | 12,44 | - |
21 ago 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 12,51 | - |
18 ago 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 12,37 | - |
17 ago 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 12,37 | - |
16 ago 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 12,53 | - |
15 ago 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 12,69 | - |
14 ago 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 12,93 | - |
11 ago 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 12,82 | - |
10 ago 2023 | 13,91 | 13,91 | 13,91 | 13,91 | 12,84 | - |
09 ago 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 12,83 | - |
08 ago 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 12,98 | - |
07 ago 2023 | 14,16 | 14,16 | 14,16 | 14,16 | 13,07 | - |
04 ago 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 12,88 | - |
03 ago 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 13,00 | - |
02 ago 2023 | 14,15 | 14,15 | 14,15 | 14,15 | 13,06 | - |
01 ago 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 13,36 | - |
31 jul 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 13,43 | - |
28 jul 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 13,39 | - |
27 jul 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 13,18 | - |
26 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 13,34 | - |
25 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 13,34 | - |
24 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
21 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
20 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
19 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
18 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |